Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36051–36100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | PPG | 124.47 | 124.94 | 121.93 | 122.91 | 122.91 | 2.469e+6 |
| 2026-02-05 | WDC | 255.95 | 269.76 | 254.79 | 260.07 | 260.07 | 1.066e+7 |
| 2026-02-05 | ODFL | 199.74 | 206.14 | 197.73 | 201.86 | 201.86 | 4.259e+6 |
| 2026-02-05 | UAL | 108.2 | 109.24 | 105.51 | 106.09 | 106.09 | 5.625e+6 |
| 2026-02-05 | OGN | 8.2 | 8.42 | 7.95 | 8.07 | 8.07 | 3.562e+6 |
| 2026-02-05 | OI | 16.45 | 16.69 | 16.24 | 16.43 | 16.43 | 1.504e+6 |
| 2026-02-05 | XYL | 138.99 | 139.93 | 138.02 | 138.77 | 138.77 | 1.285e+6 |
| 2026-02-05 | ON | 61.44 | 63.14 | 60.85 | 63.1 | 63.1 | 1.067e+7 |
| 2026-02-05 | TMUS | 201.7 | 203.84 | 198.79 | 200.89 | 200.89 | 7.196e+6 |
| 2026-02-05 | ORCL | 145.1 | 146.05 | 134.78 | 136.01 | 136.01 | 4.279e+7 |
| 2026-02-05 | TYL | 347.34 | 355.8 | 337.89 | 340.86 | 340.86 | 1.263e+6 |
| 2026-02-05 | ORLY | 92.35 | 95.19 | 92.09 | 92.86 | 92.86 | 1.216e+7 |
| 2026-02-05 | PGR | 207.66 | 210.77 | 206.67 | 207.45 | 207.45 | 3.294e+6 |
| 2026-02-05 | OTIS | 89.41 | 90.72 | 88.77 | 90.28 | 90.28 | 4.822e+6 |
| 2026-02-05 | TSN | 64.91 | 65.2 | 64.2 | 64.68 | 64.68 | 1.946e+6 |
| 2026-02-05 | OXY | 45.54 | 45.83 | 44.31 | 44.88 | 44.88 | 1.195e+7 |
| 2026-02-05 | USB | 58.5 | 59.02 | 58 | 58.51 | 58.51 | 1.146e+7 |
| 2026-02-05 | PANW | 163.68 | 166.19 | 154.05 | 154.77 | 154.77 | 1.278e+7 |
| 2026-02-05 | TFC | 53.64 | 54.13 | 53.25 | 54.02 | 54.02 | 9.738e+6 |
| 2026-02-05 | SMCI | 33.02 | 33.49 | 29.37 | 30.85 | 30.85 | 6.031e+7 |
| 2026-02-05 | PAYC | 130.8 | 134.11 | 128.73 | 131.24 | 131.24 | 1.641e+6 |
| 2026-02-05 | PLD | 133.26 | 135.87 | 132.43 | 135.05 | 135.05 | 3.747e+6 |
| 2026-02-05 | PAYX | 97.93 | 99.32 | 95.52 | 96.92 | 96.92 | 3.584e+6 |
| 2026-02-05 | PBI | 10.42 | 10.48 | 10.28 | 10.42 | 10.42 | 1.631e+6 |
| 2026-02-05 | PCAR | 127.38 | 128.04 | 125.73 | 126.7 | 126.7 | 4.253e+6 |
| 2026-02-05 | PHM | 134.42 | 135.31 | 132.37 | 133.76 | 133.76 | 1.622e+6 |
| 2026-02-05 | PCG | 16.25 | 16.27 | 15.96 | 16.23 | 16.23 | 1.805e+7 |
| 2026-02-05 | PEG | 79.96 | 80 | 78.87 | 79.15 | 79.15 | 3.114e+6 |
| 2026-02-05 | NDSN | 282.46 | 284.06 | 279.02 | 281.71 | 281.71 | 561,700 |
| 2026-02-05 | PENN | 12.96 | 12.96 | 12.19 | 12.39 | 12.39 | 7.382e+6 |
| 2026-02-05 | UDR | 37.09 | 37.21 | 36.4 | 36.66 | 36.66 | 5.766e+6 |
| 2026-02-05 | POOL | 257.07 | 258.39 | 252.49 | 254.12 | 254.12 | 511,331 |
| 2026-02-05 | PEP | 165.04 | 166.53 | 163.79 | 166.05 | 166.05 | 1.104e+7 |
| 2026-02-05 | VLTO | 91.2 | 91.61 | 88.68 | 90.65 | 90.65 | 3.695e+6 |
| 2026-02-05 | PFE | 26.33 | 26.75 | 26.03 | 26.06 | 26.06 | 7.265e+7 |
| 2026-02-05 | XRX | 2.24 | 2.24 | 2.02 | 2.08 | 2.08 | 4.644e+6 |
| 2026-02-05 | WM | 227.37 | 228.86 | 224.7 | 225.71 | 225.71 | 2.179e+6 |
| 2026-02-05 | TRGP | 202.14 | 204.64 | 199.6 | 204.52 | 204.52 | 1.188e+6 |
| 2026-02-05 | PFG | 95.06 | 96.7 | 94.31 | 94.65 | 94.65 | 1.732e+6 |
| 2026-02-05 | PG | 157.65 | 158.45 | 154.95 | 157.42 | 157.42 | 1.308e+7 |
| 2026-02-05 | PH | 956.51 | 967.64 | 944.07 | 963.64 | 963.64 | 887,207 |
| 2026-02-05 | UHS | 206.48 | 217.81 | 206.48 | 216.26 | 216.26 | 797,456 |
| 2026-02-05 | PSX | 149.97 | 152.23 | 147.89 | 152.07 | 152.07 | 2.501e+6 |
| 2026-02-05 | SLG | 41.48 | 42.26 | 41.03 | 41.67 | 41.67 | 1.210e+6 |
| 2026-02-05 | PSA | 281.64 | 283.59 | 277.1 | 279.97 | 279.97 | 872,468 |
| 2026-02-05 | PVH | 64.96 | 65.56 | 62.57 | 64.57 | 64.57 | 1.019e+6 |
| 2026-02-05 | PWR | 457.01 | 479.57 | 456.15 | 477.62 | 477.62 | 1.112e+6 |
| 2026-02-05 | PYPL | 40.48 | 40.89 | 38.76 | 39.78 | 39.78 | 4.284e+7 |
| 2026-02-05 | VLO | 191.72 | 193.96 | 189.21 | 193.22 | 193.22 | 2.377e+6 |
| 2026-02-05 | WSM | 214.49 | 214.94 | 208.17 | 211.65 | 211.65 | 963,691 |